Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cobiz Financial Inc (NQ: COBZ )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2004 20.13 20.43 20.01 20.30 20,500 +0.19(+0.94%)
Dec 30, 2004 20.03 20.39 20.00 20.11 16,200 -0.03(-0.15%)
Dec 29, 2004 20.00 20.20 19.93 20.14 12,200 -0.04(-0.20%)
Dec 28, 2004 20.00 20.18 19.96 20.18 20,300 +0.27(+1.36%)
Dec 27, 2004 20.00 20.05 19.78 19.91 15,400 +0.00(+0.00%)
Dec 23, 2004 19.77 20.05 19.77 19.91 17,000 -0.02(-0.10%)
Dec 22, 2004 20.02 20.18 19.76 19.93 27,300 -0.26(-1.29%)
Dec 21, 2004 19.89 20.19 19.80 20.19 15,900 +0.30(+1.51%)
Dec 20, 2004 20.11 20.23 19.89 19.89 20,800 -0.05(-0.25%)
Dec 17, 2004 19.95 20.30 19.89 19.94 24,900 -0.06(-0.30%)
Dec 16, 2004 20.40 20.45 19.95 20.00 19,500 -0.43(-2.10%)
Dec 15, 2004 20.23 20.51 20.23 20.43 26,200 +0.09(+0.44%)
Dec 14, 2004 20.40 20.40 20.26 20.34 24,400 +0.22(+1.09%)
Dec 13, 2004 19.94 20.25 19.85 20.12 42,300 -0.02(-0.10%)
Dec 10, 2004 20.55 20.55 19.90 20.14 31,800 +0.05(+0.25%)
Dec 09, 2004 20.08 20.32 19.82 20.09 26,600 +0.25(+1.26%)
Dec 08, 2004 20.07 20.07 19.71 19.84 35,800 -0.03(-0.15%)
Dec 07, 2004 20.78 20.78 19.86 19.87 39,200 -0.65(-3.17%)
Dec 06, 2004 21.24 21.24 20.27 20.52 48,600 -0.44(-2.10%)
Dec 03, 2004 22.22 22.22 20.55 20.96 85,200 -1.31(-5.88%)
Dec 02, 2004 22.18 22.43 22.06 22.27 16,700 +0.09(+0.41%)
Dec 01, 2004 22.00 22.40 22.00 22.18 49,600 +0.26(+1.19%)
Nov 30, 2004 21.81 22.00 21.36 21.92 43,800 +0.15(+0.69%)
Nov 29, 2004 21.41 21.89 20.90 21.77 32,500 +0.60(+2.83%)
Nov 26, 2004 21.40 21.40 21.13 21.17 6,400 -0.08(-0.38%)
Nov 24, 2004 21.00 21.39 20.95 21.25 22,400 +0.08(+0.38%)
Nov 23, 2004 20.96 21.24 20.71 21.17 30,700 +0.45(+2.17%)
Nov 22, 2004 20.50 20.84 20.05 20.72 57,900 +0.62(+3.08%)
Nov 19, 2004 19.99 20.23 19.95 20.10 66,000 -0.05(-0.25%)
Nov 18, 2004 20.00 20.24 20.00 20.15 44,000 +0.15(+0.75%)
Nov 17, 2004 19.91 20.20 19.83 20.00 25,100 +0.21(+1.06%)
Nov 16, 2004 20.00 20.00 19.78 19.79 39,100 -0.21(-1.05%)
Nov 15, 2004 19.89 20.04 19.82 20.00 60,200 +0.05(+0.25%)
Nov 12, 2004 19.75 20.30 19.68 19.95 37,100 +0.30(+1.53%)
Nov 11, 2004 20.05 20.05 19.14 19.65 40,400 -0.11(-0.56%)
Nov 10, 2004 20.05 20.10 19.70 19.76 55,700 -0.29(-1.45%)
Nov 09, 2004 20.19 20.36 19.97 20.05 90,000 -0.45(-2.20%)
Nov 08, 2004 21.30 21.30 20.31 20.50 117,000 -0.75(-3.53%)
Nov 05, 2004 21.50 21.64 20.90 21.25 52,100 -0.08(-0.38%)
Nov 04, 2004 21.00 21.35 20.87 21.33 41,000 +0.28(+1.33%)
Nov 03, 2004 20.59 21.05 20.45 21.05 96,300 +0.81(+4.00%)
Nov 02, 2004 20.10 20.52 19.97 20.24 69,500 +0.22(+1.10%)
Nov 01, 2004 20.10 20.10 19.85 20.02 133,900 +0.18(+0.88%)
Oct 29, 2004 19.50 19.95 19.50 19.84 82,600 +0.34(+1.77%)
Oct 28, 2004 20.00 20.00 19.50 19.50 45,300 -0.20(-1.02%)
Oct 27, 2004 19.15 20.39 18.81 19.70 96,700 +0.79(+4.18%)
Oct 26, 2004 18.85 19.02 18.76 18.91 67,800 +0.12(+0.64%)
Oct 25, 2004 17.85 18.80 17.66 18.79 155,100 +1.15(+6.52%)
Oct 22, 2004 17.24 17.68 17.10 17.64 71,100 +0.39(+2.26%)
Oct 21, 2004 16.99 17.25 16.58 17.25 39,100 +0.28(+1.65%)
Oct 20, 2004 16.80 16.97 16.67 16.97 26,600 +0.26(+1.56%)
Oct 19, 2004 16.30 16.86 16.30 16.71 26,400 +0.17(+1.03%)
Oct 18, 2004 16.43 16.73 16.43 16.54 22,200 -0.03(-0.18%)
Oct 15, 2004 16.63 16.65 16.41 16.57 7,900 +0.14(+0.85%)
Oct 14, 2004 16.11 16.61 16.11 16.43 14,900 -0.12(-0.73%)
Oct 13, 2004 16.25 16.64 16.25 16.55 10,700 -0.04(-0.24%)
Oct 12, 2004 16.22 16.60 16.22 16.59 8,500 +0.14(+0.85%)
Oct 11, 2004 16.36 16.45 16.26 16.45 10,300 +0.00(+0.00%)
Oct 08, 2004 16.69 16.69 16.39 16.45 8,800 -0.08(-0.48%)
Oct 07, 2004 16.53 16.75 16.48 16.53 4,700 -0.32(-1.90%)
Oct 06, 2004 16.64 16.88 16.29 16.85 10,500 +0.53(+3.25%)
Oct 05, 2004 16.73 16.73 16.32 16.32 8,600 -0.37(-2.22%)
Oct 04, 2004 16.40 16.85 16.40 16.69 19,200 +0.13(+0.79%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.